Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Terns Pharmaceuticals Inc (430.BE)

Compare
3.6000
+0.0400
+(1.12%)
As of 12:12:07 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20253.60003.60003.60003.60003.6000-
Feb 26, 20253.56003.64003.56003.56003.5600-
Feb 25, 20253.54003.68003.50003.56003.5600-
Feb 24, 20253.82004.02003.62003.64003.6400-
Feb 21, 20253.94003.98003.82003.84003.8400-
Feb 20, 20254.00004.06003.94003.94003.9400-
Feb 19, 20253.96003.98003.94003.98003.9800-
Feb 18, 20253.88004.02003.88004.00004.0000-
Feb 17, 20253.88003.88003.88003.88003.8800-
Feb 14, 20253.90003.98003.80003.90003.9000-
Feb 13, 20254.18004.18003.98003.98003.9800-
Feb 12, 20254.14004.16004.08004.12004.1200-
Feb 11, 20254.32004.32004.10004.10004.1000-
Feb 10, 20254.36004.36004.28004.34004.3400-
Feb 7, 20254.48004.48004.36004.36004.3600-
Feb 6, 20254.50004.50004.46004.46004.4600-
Feb 5, 20254.32004.46004.30004.46004.4600-
Feb 4, 20254.24004.36004.18004.36004.3600-
Feb 3, 20254.28004.28004.18004.28004.2800-
Jan 31, 20254.48004.50004.28004.28004.2800-
Jan 30, 20254.04004.46004.04004.44004.4400-
Jan 29, 20254.28004.30004.02004.06004.0600-
Jan 28, 20254.34004.36004.24004.36004.3600-
Jan 27, 20254.18004.38004.14004.26004.2600-
Jan 24, 20254.42004.44004.28004.28004.2800-
Jan 23, 20254.48004.48004.42004.48004.4800-
Jan 22, 20254.30004.54004.28004.50004.5000-
Jan 21, 20254.26004.40004.26004.30004.3000-
Jan 20, 20254.30004.30004.26004.26004.2600-
Jan 17, 20254.38004.42004.34004.34004.3400-
Jan 16, 20254.54004.54004.36004.36004.3600-
Jan 15, 20254.44004.54004.44004.50004.5000-
Jan 14, 20254.70004.72004.48004.48004.4800-
Jan 13, 20254.86004.92004.62004.66004.6600-
Jan 10, 20255.05005.05004.82004.90004.9000-
Jan 9, 20255.05005.05005.05005.05005.0500-
Jan 8, 20255.45005.45005.05005.05005.0500-
Jan 7, 20255.45005.55005.35005.40005.4000-
Jan 6, 20255.60005.70005.50005.50005.5000-
Jan 3, 20255.50005.55005.50005.55005.5500-
Jan 2, 20255.35005.55005.30005.45005.4500-
Dec 30, 20245.50005.50005.50005.50005.5000-
Dec 27, 20245.65005.65005.50005.50005.5000-
Dec 23, 20245.65005.70005.50005.70005.7000-
Dec 20, 20245.80006.05005.55005.55005.5500-
Dec 19, 20245.55005.70005.25005.60005.6000-
Dec 18, 20246.50006.55005.55005.55005.5500-
Dec 17, 20246.65006.70006.50006.50006.5000-
Dec 16, 20246.40006.60006.40006.55006.5500-
Dec 13, 20246.65006.65006.25006.50006.5000-
Dec 12, 20246.40006.40006.10006.20006.2000-
Dec 11, 20246.60006.60006.30006.40006.4000-
Dec 10, 20246.45006.70006.40006.50006.5000-
Dec 9, 20246.20006.20006.10006.20006.2000-
Dec 6, 20246.10006.10005.90006.00006.0000-
Dec 5, 20246.70006.75006.05006.05006.0500-
Dec 4, 20246.05007.00006.05006.65006.6500-
Dec 3, 20245.90006.15005.85006.00006.0000-
Dec 2, 20245.85005.95005.70005.70005.7000-
Nov 29, 20246.00006.05005.80005.90005.9000-
Nov 28, 20246.05006.05006.00006.05006.0500-
Nov 27, 20245.60005.90005.55005.90005.9000-
Nov 26, 20245.55005.60005.50005.50005.5000-
Nov 25, 20245.55005.65005.55005.55005.5500-
Nov 22, 20245.45005.55005.35005.55005.5500-
Nov 21, 20245.40005.45005.20005.45005.4500-
Nov 20, 20245.60005.70005.35005.35005.3500-
Nov 19, 20245.70005.70005.40005.50005.5000-
Nov 18, 20245.90005.90005.35005.35005.3500-
Nov 15, 20246.10006.20005.70005.75005.7500-
Nov 14, 20246.40006.65006.15006.20006.2000-
Nov 13, 20246.75006.85006.45006.45006.4500-
Nov 12, 20247.00007.00006.65006.65006.6500-
Nov 11, 20246.85007.10006.85007.05007.0500-
Nov 8, 20246.55006.95006.50006.95006.9500-
Nov 7, 20246.75006.75006.60006.60006.6000-
Nov 6, 20246.80006.85006.75006.75006.7500-
Nov 5, 20246.55006.55006.45006.55006.5500-
Nov 4, 20246.40006.65006.20006.45006.4500-
Nov 1, 20246.35006.50006.25006.30006.3000-
Oct 31, 20246.30006.55006.30006.45006.4500-
Oct 30, 20246.35006.55006.30006.40006.4000-
Oct 29, 20246.05006.35006.00006.35006.3500-
Oct 28, 20246.25006.25006.05006.05006.0500-
Oct 25, 20246.30006.35006.20006.25006.2500-
Oct 24, 20246.70006.75006.20006.20006.2000-
Oct 23, 20246.90007.00006.50006.55006.5500-
Oct 22, 20246.65007.00006.65006.85006.8500-
Oct 21, 20246.80006.95006.65006.75006.7500-
Oct 18, 20246.90007.00006.85006.85006.8500-
Oct 17, 20247.05007.10006.95007.00007.0000-
Oct 16, 20247.00007.10006.95007.05007.0500-
Oct 15, 20247.00007.00006.85007.00007.0000-
Oct 14, 20247.00007.15006.95007.00007.0000-
Oct 11, 20246.75006.95006.70006.90006.9000-
Oct 10, 20247.20007.20006.80006.80006.8000-
Oct 9, 20247.10007.15007.00007.15007.1500-
Oct 8, 20247.15007.25007.15007.20007.2000-
Oct 7, 20247.50007.50007.25007.25007.2500-
Oct 4, 20247.45007.65007.40007.55007.5500-
Oct 3, 20247.40007.45007.35007.40007.4000-
Oct 2, 20247.30007.30007.20007.25007.2500-
Oct 1, 20247.45007.60007.25007.40007.4000-
Sep 30, 20247.60007.75007.35007.45007.4500-
Sep 27, 20247.90007.95007.65007.75007.7500-
Sep 26, 20248.40008.45008.00008.00008.0000-
Sep 25, 20248.55008.80008.40008.40008.4000-
Sep 24, 20248.75008.90008.60008.65008.6500-
Sep 23, 20249.00009.15008.70008.85008.8500-
Sep 20, 20248.85009.45008.80009.00009.0000-
Sep 19, 20249.30009.35009.05009.05009.0500-
Sep 18, 20248.85009.40008.85009.15009.1500-
Sep 17, 20248.40008.95008.35008.85008.8500-
Sep 16, 20248.05008.65008.00008.50008.5000-
Sep 13, 20248.65008.65007.85008.00008.0000-
Sep 12, 20249.70009.80008.95008.95008.9500-
Sep 11, 202410.100010.20009.50009.75009.7500-
Sep 10, 20248.350010.20008.150010.200010.2000-
Sep 9, 20247.10008.95007.10008.20008.2000-
Sep 6, 20246.70006.90006.45006.90006.9000-
Sep 5, 20246.60006.65006.50006.65006.6500-
Sep 4, 20246.50006.60006.40006.60006.6000-
Sep 3, 20246.85006.85006.35006.50006.5000-
Sep 2, 20246.85006.90006.85006.90006.9000-
Aug 30, 20246.95007.15006.65006.85006.8500-
Aug 29, 20246.85007.15006.85007.00007.0000-
Aug 28, 20247.10007.15006.90006.90006.9000-
Aug 27, 20247.40007.40007.05007.05007.0500-
Aug 26, 20247.25007.50007.15007.40007.4000-
Aug 23, 20247.10007.25007.05007.10007.1000-
Aug 22, 20247.05007.15007.00007.00007.0000-
Aug 21, 20246.75007.00006.75007.00007.0000-
Aug 20, 20247.30007.30006.95007.05007.0500-
Aug 19, 20246.55007.00006.55007.00007.0000-
Aug 16, 20246.15006.55006.15006.50006.5000-
Aug 15, 20245.90006.35005.90006.35006.3500-
Aug 14, 20246.10006.15005.85005.95005.9500-
Aug 13, 20246.00006.20006.00006.10006.1000-
Aug 12, 20246.00006.15006.00006.05006.0500-
Aug 9, 20246.25006.65006.10006.10006.1000-
Aug 8, 20246.10006.40006.05006.35006.3500-
Aug 7, 20246.55006.60006.00006.00006.0000-
Aug 6, 20246.80007.35006.70007.15007.1500-
Aug 5, 20246.50006.95006.25006.85006.8500-
Aug 2, 20247.05007.10006.80006.80006.8000-
Aug 1, 20247.20007.25007.15007.25007.2500-
Jul 31, 20247.15007.35007.15007.20007.2000-
Jul 30, 20247.35007.65006.90006.90006.9000-
Jul 29, 20248.35008.40007.70007.70007.7000-
Jul 26, 20248.10008.40008.10008.40008.4000-
Jul 25, 20247.95008.40007.90008.40008.4000-
Jul 24, 20248.20008.35007.85008.00008.0000-
Jul 23, 20248.00008.35007.80008.30008.3000-
Jul 22, 20247.80007.85007.70007.75007.7500-
Jul 19, 20248.00008.00007.70007.70007.7000-
Jul 18, 20248.85008.85008.00008.05008.0500-
Jul 17, 20248.85008.85008.10008.65008.6500150
Jul 16, 20249.20009.20009.00009.05009.0500-
Jul 15, 20248.55009.05008.45008.95008.9500-
Jul 12, 20247.65008.25007.65008.15008.1500-
Jul 11, 20246.70008.30006.70007.75007.7500-
Jul 10, 20246.90006.90006.70006.80006.8000-
Jul 9, 20246.95007.00006.80006.80006.8000-
Jul 8, 20246.30006.70006.30006.70006.7000-
Jul 5, 20246.30006.40006.25006.40006.4000-
Jul 4, 20246.30006.30006.30006.30006.3000-
Jul 3, 20246.25006.45006.20006.35006.3500-
Jul 2, 20246.35006.40006.10006.20006.2000-
Jul 1, 20246.35006.35006.10006.10006.1000-
Jun 28, 20246.65006.70006.40006.40006.4000-
Jun 27, 20246.20006.35006.15006.35006.3500-
Jun 26, 20246.80006.80006.05006.05006.0500-
Jun 25, 20247.00007.20006.90007.10007.1000-
Jun 24, 20246.75007.35006.75006.90006.9000-
Jun 21, 20246.50006.65006.35006.65006.6500-
Jun 20, 20246.90006.90006.55006.70006.7000-
Jun 19, 20246.85006.85006.85006.85006.8500-
Jun 18, 20247.40007.50006.70006.75006.7500-
Jun 17, 20247.85007.85007.40007.60007.6000-
Jun 14, 20247.55007.80007.55007.70007.7000-
Jun 13, 20246.90007.45006.85007.45007.4500-
Jun 12, 20246.80006.90006.80006.90006.9000-
Jun 11, 20246.50006.70006.40006.70006.7000-
Jun 10, 20246.65006.70006.40006.40006.4000-
Jun 7, 20246.70006.80006.55006.65006.6500-
Jun 6, 20246.15007.00006.15006.60006.6000-
Jun 5, 20245.40006.45005.40006.45006.4500-
Jun 4, 20245.85006.05005.30005.30005.3000-
Jun 3, 20245.55005.80005.50005.50005.5000-
May 31, 20246.45006.45005.55005.55005.5500-
May 30, 20246.20006.30006.15006.30006.3000-
May 29, 20245.80006.05005.70006.00006.0000-
May 28, 20245.55005.75005.55005.75005.7500-
May 27, 20245.55005.55005.50005.55005.5500-
May 24, 20245.40005.55005.40005.50005.5000-
May 23, 20245.50005.60005.35005.45005.4500-
May 22, 20245.65005.75005.60005.60005.6000-
May 21, 20245.75005.80005.60005.60005.6000-
May 20, 20245.40005.70005.30005.70005.7000-
May 17, 20245.65005.65005.45005.50005.5000-
May 16, 20245.50005.65005.40005.65005.6500-
May 15, 20245.55005.55005.25005.25005.2500-
May 14, 20245.45005.60005.45005.50005.5000-
May 13, 20245.15005.50005.15005.35005.3500-
May 10, 20245.45005.45005.05005.05005.0500-
May 9, 20245.15005.35005.15005.20005.2000-
May 8, 20245.35005.50005.25005.50005.5000-
May 7, 20245.35005.45005.30005.30005.3000-
May 6, 20244.92005.30004.82005.30005.3000-
May 3, 20244.88005.05004.88004.88004.8800-
May 2, 20244.72004.88004.72004.78004.7800-
Apr 30, 20244.98005.00004.68004.72004.7200-
Apr 29, 20244.58004.80004.54004.80004.8000-
Apr 26, 20244.38004.52004.34004.52004.5200-
Apr 25, 20244.38004.38004.20004.28004.2800-
Apr 24, 20244.40004.50004.38004.50004.5000-
Apr 23, 20244.50004.64004.44004.60004.6000-
Apr 22, 20244.30004.46004.24004.46004.4600-
Apr 19, 20244.28004.30004.12004.16004.1600-
Apr 18, 20244.26004.30004.16004.30004.3000-
Apr 17, 20244.38004.52004.28004.28004.2800-
Apr 16, 20244.74004.76004.56004.56004.5600-
Apr 15, 20244.80004.80004.60004.68004.6800-
Apr 12, 20244.86004.96004.80004.80004.8000-
Apr 11, 20244.88005.00004.88004.92004.9200-
Apr 10, 20245.10005.15004.86004.98004.9800-
Apr 9, 20245.10005.10005.00005.05005.0500-
Apr 8, 20245.15005.15004.94004.94004.9400-
Apr 5, 20245.05005.10005.00005.00005.0000-
Apr 4, 20245.55005.55005.30005.30005.3000-
Apr 3, 20246.15006.15005.65005.65005.6500-
Apr 2, 20246.70006.70006.15006.15006.1500-
Mar 28, 20245.69006.21005.68006.04006.0400-
Mar 27, 20245.70005.86005.70005.74005.7400-
Mar 26, 20245.98006.07005.79005.79005.7900-
Mar 25, 20246.11006.26006.08006.08006.0800-
Mar 22, 20246.02006.22006.00006.19006.1900-
Mar 21, 20246.00006.15005.91006.07006.0700-
Mar 20, 20245.52005.73005.50005.73005.7300-
Mar 19, 20245.63005.69005.50005.55005.5500-
Mar 18, 20246.72006.76005.70005.70005.7000-
Mar 15, 20246.16006.62006.16006.62006.6200-
Mar 14, 20246.48006.49006.08006.08006.0800-
Mar 13, 20246.52006.67006.31006.36006.3600-
Mar 12, 20246.82006.92006.33006.41006.4100-
Mar 11, 20247.48007.49007.05007.05007.0500-
Mar 8, 20247.40007.63007.10007.39007.3900-
Mar 7, 20247.60007.84007.11007.14007.1400-
Mar 6, 20246.90007.45006.79007.45007.4500-
Mar 5, 20246.82006.87006.68006.70006.7000-
Mar 4, 20246.72006.89006.59006.89006.8900-
Mar 1, 20246.81006.95006.77006.78006.7800-
Feb 29, 20246.90007.01006.79006.79006.7900-
Feb 28, 20247.47007.70006.84006.98006.9800-
Feb 27, 20246.95007.43006.95007.32007.3200-

Related Tickers

NICXF Nicox S.A.
0.2400
0.00%
 
ANL Adlai Nortye Ltd.
2.2203
+0.92%
 
TRDA Entrada Therapeutics, Inc.
12.02
-0.83%
 
CGEM Cullinan Therapeutics, Inc.
8.45
-1.29%
 
IMCR Immunocore Holdings plc
30.77
+5.34%
 
MNPR Monopar Therapeutics Inc.
31.29
+0.58%
 
AGIO Agios Pharmaceuticals, Inc.
34.44
-2.13%
 
PTGX Protagonist Therapeutics, Inc.
36.15
+3.02%
 
RNA Avidity Biosciences, Inc.
29.65
+1.68%
 
ADAP Adaptimmune Therapeutics plc
0.5870
+2.51%